KissMeData/025320/price/prices-20250201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160405	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5010	-220	5	-4.21	12349801895	2450388	139.52	5130	5200	4975	6790	3670	5230	5040.13	3.07	0	-111585	5830	5530	5370	5070	4910	5450	4990	444	1560	500	3760	10	1	87991570	4408	30.18	3.20	12	2.78	166.00	1566.00	13940	20240612	-64.06	4975	20250228	0.70	6400	-21.72	20250103	4975	0.70	20250228	14630	-65.76	20240612	4975	0.70	20250228	3.89	N	025320	500	444 억	2704316	N	N	4524	N	N
3	20250228	150407	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5110	-120	5	-2.29	6730648655	1329802	75.72	5130	5200	4975	6790	3670	5230	5061.34	3.07	0	-16668	5830	5530	5370	5070	4910	5450	4990	444	1560	500	3760	10	1	87991570	4496	30.78	3.26	12	1.51	166.00	1566.00	13940	20240612	-63.34	4975	20250228	2.71	6400	-20.16	20250103	4975	2.71	20250228	14630	-65.07	20240612	4975	2.71	20250228	3.89	N	025320	500	444 억	2704316	N	N	1992	N	N
4	20250228	140408	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5130	-100	5	-1.91	6333392165	1251987	71.29	5130	5200	4975	6790	3670	5230	5058.62	3.07	0	-30242	5830	5530	5370	5070	4910	5450	4990	444	1560	500	3760	10	1	87991570	4514	30.90	3.28	12	1.42	166.00	1566.00	13940	20240612	-63.20	4975	20250228	3.12	6400	-19.84	20250103	4975	3.12	20250228	14630	-64.94	20240612	4975	3.12	20250228	3.89	N	025320	500	444 억	2704316	N	N	1992	N	N
5	20250228	130407	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5050	-180	5	-3.44	5582244335	1104255	62.87	5130	5200	4975	6790	3670	5230	5055.15	3.07	0	-35347	5830	5530	5370	5070	4910	5450	4990	444	1560	500	3760	10	1	87991570	4444	30.42	3.22	12	1.25	166.00	1566.00	13940	20240612	-63.77	4975	20250228	1.51	6400	-21.09	20250103	4975	1.51	20250228	14630	-65.48	20240612	4975	1.51	20250228	3.89	N	025320	500	444 억	2704316	N	N	1992	N	N
6	20250228	120405	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5000	-230	5	-4.40	5011652775	990743	56.41	5130	5200	4975	6790	3670	5230	5058.41	3.07	0	-65506	5830	5530	5370	5070	4910	5450	4990	444	1560	500	3760	10	1	87991570	4400	30.12	3.19	12	1.13	166.00	1566.00	13940	20240612	-64.13	4975	20250228	0.50	6400	-21.88	20250103	4975	0.50	20250228	14630	-65.82	20240612	4975	0.50	20250228	3.89	N	025320	500	444 억	2704316	N	N	1992	N	N
7	20250228	110405	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5010	-220	5	-4.21	3857512930	759816	43.26	5130	5200	5010	6790	3670	5230	5076.82	3.07	0	-61291	5830	5530	5370	5070	4910	5450	4990	444	1560	500	3760	10	1	87991570	4408	30.18	3.20	12	0.86	166.00	1566.00	13940	20240612	-64.06	5010	20250228	0.00	6400	-21.72	20250103	5010	0.00	20250228	14630	-65.76	20240612	5010	0.00	20250228	3.89	N	025320	500	444 억	2704316	N	N	1992	N	N
8	20250228	100405	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5100	-130	5	-2.49	2363035320	463326	26.38	5130	5200	5040	6790	3670	5230	5100.05	3.07	0	14839	5830	5530	5370	5070	4910	5450	4990	444	1560	500	3760	10	1	87991570	4488	30.72	3.26	12	0.53	166.00	1566.00	13940	20240612	-63.41	5040	20250228	1.19	6400	-20.31	20250103	5040	1.19	20250228	14630	-65.14	20240612	5040	1.19	20250228	3.89	N	025320	500	444 억	2704316	N	N	1992	N	N
9	20250228	090406	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5120	-110	5	-2.10	484859640	94507	5.38	5130	5200	5110	6790	3670	5230	5129.99	3.07	0	9233	5830	5530	5370	5070	4910	5450	4990	444	1560	500	3760	10	1	87991570	4505	30.84	3.27	12	0.11	166.00	1566.00	13940	20240612	-63.27	5110	20250228	0.20	6400	-20.00	20250103	5110	0.20	20250228	14630	-65.00	20240612	5110	0.20	20250228	3.89	N	025320	500	444 억	2704316	N	N	1992	N	N
10	20250227	160404	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5230	-160	5	-2.97	9372044510	1734207	155.67	5410	5670	5210	7000	3780	5390	5404.24	3.29	0	-189966	5550	5470	5360	5280	5170	5510	5320	444	1610	500	3880	10	1	87991570	4602	31.51	3.34	12	1.97	166.00	1566.00	13940	20240612	-62.48	5210	20250227	0.38	6400	-18.28	20250103	5210	0.38	20250227	14630	-64.25	20240612	5210	0.38	20250227	3.66	N	025320	500	444 억	2892434	N	N	1992	N	N
11	20250227	150402	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5240	-150	5	-2.78	8864076010	1637247	146.97	5410	5670	5210	7000	3780	5390	5414.01	3.29	0	-172239	5550	5470	5360	5280	5170	5510	5320	444	1610	500	3880	10	1	87991570	4611	31.57	3.35	12	1.86	166.00	1566.00	13940	20240612	-62.41	5210	20250227	0.58	6400	-18.12	20250103	5210	0.58	20250227	14630	-64.18	20240612	5210	0.58	20250227	3.66	N	025320	500	444 억	2892434	N	N	460	N	N
12	20250227	140404	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5250	-140	5	-2.60	7382171030	1354593	121.60	5410	5670	5210	7000	3780	5390	5449.74	3.29	0	-172617	5550	5470	5360	5280	5170	5510	5320	444	1610	500	3880	10	1	87991570	4620	31.63	3.35	12	1.54	166.00	1566.00	13940	20240612	-62.34	5210	20250227	0.77	6400	-17.97	20250103	5210	0.77	20250227	14630	-64.11	20240612	5210	0.77	20250227	3.66	N	025320	500	444 억	2892434	N	N	460	N	N
13	20250227	130402	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5370	-20	5	-0.37	5688936080	1034344	92.85	5410	5670	5350	7000	3780	5390	5500.06	3.29	0	-102615	5550	5470	5360	5280	5170	5510	5320	444	1610	500	3880	10	1	87991570	4725	32.35	3.43	12	1.18	166.00	1566.00	13940	20240612	-61.48	5250	20250226	2.29	6400	-16.09	20250103	5250	2.29	20250226	14630	-63.29	20240612	5250	2.29	20250226	3.66	N	025320	500	444 억	2892434	N	N	460	N	N
14	20250227	120402	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5460	70	2	1.30	4546850250	823069	73.88	5410	5670	5390	7000	3780	5390	5524.28	3.29	0	32381	5550	5470	5360	5280	5170	5510	5320	444	1610	500	3880	10	1	87991570	4804	32.89	3.49	12	0.94	166.00	1566.00	13940	20240612	-60.83	5250	20250226	4.00	6400	-14.69	20250103	5250	4.00	20250226	14630	-62.68	20240612	5250	4.00	20250226	3.66	N	025320	500	444 억	2892434	N	N	460	N	N
15	20250227	110405	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5440	50	2	0.93	4267371010	771824	69.28	5410	5670	5390	7000	3780	5390	5528.97	3.29	0	36164	5550	5470	5360	5280	5170	5510	5320	444	1610	500	3880	10	1	87991570	4787	32.77	3.47	12	0.88	166.00	1566.00	13940	20240612	-60.98	5250	20250226	3.62	6400	-15.00	20250103	5250	3.62	20250226	14630	-62.82	20240612	5250	3.62	20250226	3.66	N	025320	500	444 억	2892434	N	N	460	N	N
16	20250227	100416	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5490	100	2	1.86	3608815160	651280	58.46	5410	5670	5390	7000	3780	5390	5541.14	3.29	0	76069	5550	5470	5360	5280	5170	5510	5320	444	1610	500	3880	10	1	87991570	4831	33.07	3.51	12	0.74	166.00	1566.00	13940	20240612	-60.62	5250	20250226	4.57	6400	-14.22	20250103	5250	4.57	20250226	14630	-62.47	20240612	5250	4.57	20250226	3.66	N	025320	500	444 억	2892434	N	N	460	N	N
17	20250227	090413	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5480	90	2	1.67	347619150	63998	5.74	5410	5500	5390	7000	3780	5390	5431.80	3.29	0	28983	5550	5470	5360	5280	5170	5510	5320	444	1610	500	3880	10	1	87991570	4822	33.01	3.50	12	0.07	166.00	1566.00	13940	20240612	-60.69	5250	20250226	4.38	6400	-14.38	20250103	5250	4.38	20250226	14630	-62.54	20240612	5250	4.38	20250226	3.66	N	025320	500	444 억	2892434	N	N	460	N	N
18	20250226	160402	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5390	40	2	0.75	5907499180	1104271	49.04	5320	5440	5250	6950	3750	5350	5349.65	3.38	0	-82558	5803	5576	5453	5226	5103	5515	5165	444	1600	500	3850	10	1	87991570	4743	32.47	3.44	12	1.25	166.00	1566.00	13940	20240612	-61.33	5250	20250226	2.67	6400	-15.78	20250103	5250	2.67	20250226	14630	-63.16	20240612	5250	2.67	20250226	3.60	N	025320	500	444 억	2972209	N	N	460	N	N
19	20250226	150403	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5380	30	2	0.56	5434575370	1016602	45.15	5320	5440	5250	6950	3750	5350	5345.82	3.38	0	-108351	5803	5576	5453	5226	5103	5515	5165	444	1600	500	3850	10	1	87991570	4734	32.41	3.44	12	1.16	166.00	1566.00	13940	20240612	-61.41	5250	20250226	2.48	6400	-15.94	20250103	5250	2.48	20250226	14630	-63.23	20240612	5250	2.48	20250226	3.60	N	025320	500	444 억	2972209	N	N	616	N	N
20	20250226	140403	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5340	-10	5	-0.19	4813648590	900574	40.00	5320	5440	5250	6950	3750	5350	5345.08	3.38	0	-115342	5803	5576	5453	5226	5103	5515	5165	444	1600	500	3850	10	1	87991570	4699	32.17	3.41	12	1.02	166.00	1566.00	13940	20240612	-61.69	5250	20250226	1.71	6400	-16.56	20250103	5250	1.71	20250226	14630	-63.50	20240612	5250	1.71	20250226	3.60	N	025320	500	444 억	2972209	N	N	616	N	N
21	20250226	130402	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5380	30	2	0.56	4536706230	848762	37.70	5320	5440	5250	6950	3750	5350	5345.08	3.38	0	-112147	5803	5576	5453	5226	5103	5515	5165	444	1600	500	3850	10	1	87991570	4734	32.41	3.44	12	0.96	166.00	1566.00	13940	20240612	-61.41	5250	20250226	2.48	6400	-15.94	20250103	5250	2.48	20250226	14630	-63.23	20240612	5250	2.48	20250226	3.60	N	025320	500	444 억	2972209	N	N	616	N	N
22	20250226	120403	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5310	-40	5	-0.75	3801579180	711686	31.61	5320	5440	5250	6950	3750	5350	5341.63	3.38	0	-112735	5803	5576	5453	5226	5103	5515	5165	444	1600	500	3850	10	1	87991570	4672	31.99	3.39	12	0.81	166.00	1566.00	13940	20240612	-61.91	5250	20250226	1.14	6400	-17.03	20250103	5250	1.14	20250226	14630	-63.70	20240612	5250	1.14	20250226	3.60	N	025320	500	444 억	2972209	N	N	616	N	N
23	20250226	110403	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5360	10	2	0.19	3390961850	634642	28.19	5320	5440	5250	6950	3750	5350	5343.09	3.38	0	-75144	5803	5576	5453	5226	5103	5515	5165	444	1600	500	3850	10	1	87991570	4716	32.29	3.42	12	0.72	166.00	1566.00	13940	20240612	-61.55	5250	20250226	2.10	6400	-16.25	20250103	5250	2.10	20250226	14630	-63.36	20240612	5250	2.10	20250226	3.60	N	025320	500	444 억	2972209	N	N	616	N	N
24	20250226	100402	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5310	-40	5	-0.75	2463283540	461244	20.49	5320	5440	5250	6950	3750	5350	5340.49	3.38	0	-29135	5803	5576	5453	5226	5103	5515	5165	444	1600	500	3850	10	1	87991570	4672	31.99	3.39	12	0.52	166.00	1566.00	13940	20240612	-61.91	5250	20250226	1.14	6400	-17.03	20250103	5250	1.14	20250226	14630	-63.70	20240612	5250	1.14	20250226	3.60	N	025320	500	444 억	2972209	N	N	616	N	N
25	20250226	090405	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5370	20	2	0.37	477328570	89286	3.97	5320	5390	5320	6950	3750	5350	5345.99	3.38	0	16566	5803	5576	5453	5226	5103	5515	5165	444	1600	500	3850	10	1	87991570	4725	32.35	3.43	12	0.10	166.00	1566.00	13940	20240612	-61.48	5316	20241209	1.02	6400	-16.09	20250103	5320	0.94	20250226	14630	-63.29	20240612	5320	0.94	20250226	3.60	N	025320	500	444 억	2972209	N	N	616	N	N
26	20250225	160400	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5350	-380	5	-6.63	12128764740	2220561	442.84	5600	5680	5330	7440	4020	5730	5462.42	4.31	0	-826304	5856	5792	5736	5672	5616	5790	5670	444	1710	500	4120	10	1	87991570	4708	32.23	3.42	12	2.52	166.00	1566.00	13940	20240612	-61.62	5316	20241209	0.64	6400	-16.41	20250103	5330	0.38	20250225	14630	-63.43	20240612	5330	0.38	20250225	3.55	N	025320	500	444 억	3793126	N	N	616	N	N
27	20250225	150400	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5350	-380	5	-6.63	11410050380	2086230	416.05	5600	5680	5330	7440	4020	5730	5469.22	4.31	0	-795480	5856	5792	5736	5672	5616	5790	5670	444	1710	500	4120	10	1	87991570	4708	32.23	3.42	12	2.37	166.00	1566.00	13940	20240612	-61.62	5316	20241209	0.64	6400	-16.41	20250103	5330	0.38	20250225	14630	-63.43	20240612	5330	0.38	20250225	3.55	N	025320	500	444 억	3793126	N	N	3293	N	N
28	20250225	140400	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5410	-320	5	-5.58	8944803490	1627409	324.55	5600	5680	5410	7440	4020	5730	5496.35	4.31	0	-630625	5856	5792	5736	5672	5616	5790	5670	444	1710	500	4120	10	1	87991570	4760	32.59	3.45	12	1.85	166.00	1566.00	13940	20240612	-61.19	5316	20241209	1.77	6400	-15.47	20250103	5410	0.00	20250225	14630	-63.02	20240612	5410	0.00	20250225	3.55	N	025320	500	444 억	3793126	N	N	3293	N	N
29	20250225	130401	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5440	-290	5	-5.06	8148083370	1480642	295.28	5600	5680	5410	7440	4020	5730	5503.07	4.31	0	-551775	5856	5792	5736	5672	5616	5790	5670	444	1710	500	4120	10	1	87991570	4787	32.77	3.47	12	1.68	166.00	1566.00	13940	20240612	-60.98	5316	20241209	2.33	6400	-15.00	20250103	5410	0.55	20250225	14630	-62.82	20240612	5410	0.55	20250225	3.55	N	025320	500	444 억	3793126	N	N	3293	N	N
30	20250225	120359	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5450	-280	5	-4.89	7620105420	1383535	275.92	5600	5680	5410	7440	4020	5730	5507.71	4.31	0	-510400	5856	5792	5736	5672	5616	5790	5670	444	1710	500	4120	10	1	87991570	4796	32.83	3.48	12	1.57	166.00	1566.00	13940	20240612	-60.90	5316	20241209	2.52	6400	-14.84	20250103	5410	0.74	20250225	14630	-62.75	20240612	5410	0.74	20250225	3.55	N	025320	500	444 억	3793126	N	N	3293	N	N
31	20250225	110400	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	5440	-290	5	-5.06	6830268620	1238469	246.99	5600	5680	5410	7440	4020	5730	5515.09	4.31	0	-447115	5856	5792	5736	5672	5616	5790	5670	444	1710	500	4120	10	1	87991570	4787	32.77	3.47	12	1.41	166.00	1566.00	13940	20240612	-60.98	5316	20241209	2.33	6400	-15.00	20250103	5410	0.55	20250225	14630	-62.82	20240612	5410	0.55	20250225	3.55	N	025320	500	444 억	3793126	N	N	3293	N	N
32	20250225	100359	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5530	-200	5	-3.49	3317696680	596064	118.87	5600	5680	5510	7440	4020	5730	5566.01	4.31	0	-158219	5856	5792	5736	5672	5616	5790	5670	444	1710	500	4120	10	1	87991570	4866	33.31	3.53	12	0.68	166.00	1566.00	13940	20240612	-60.33	5316	20241209	4.03	6400	-13.59	20250103	5480	0.91	20250203	14630	-62.20	20240612	5480	0.91	20250203	3.55	N	025320	500	444 억	3793126	N	N	3293	N	N
33	20250225	090401	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5590	-140	5	-2.44	672096390	119907	23.91	5600	5680	5570	7440	4020	5730	5605.15	4.31	0	78	5856	5792	5736	5672	5616	5790	5670	444	1710	500	4120	10	1	87991570	4919	33.67	3.57	12	0.14	166.00	1566.00	13940	20240612	-59.90	5316	20241209	5.15	6400	-12.66	20250103	5480	2.01	20250203	14630	-61.79	20240612	5480	2.01	20250203	3.55	N	025320	500	444 억	3793126	N	N	3293	N	N
34	20250224	160357	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5730	-70	5	-1.21	2825546160	494149	58.74	5730	5800	5680	7540	4060	5800	5717.97	4.44	0	-124915	6026	5912	5836	5722	5646	5875	5685	444	1740	500	4170	10	1	87991570	5042	34.52	3.66	12	0.56	166.00	1566.00	13940	20240612	-58.90	5316	20241209	7.79	6400	-10.47	20250103	5480	4.56	20250203	14630	-60.83	20240612	5480	4.56	20250203	3.50	N	025320	500	444 억	3906101	N	N	3293	N	N
35	20250224	150357	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5740	-60	5	-1.03	2623541350	458943	54.55	5730	5800	5680	7540	4060	5800	5716.48	4.44	0	-124329	6026	5912	5836	5722	5646	5875	5685	444	1740	500	4170	10	1	87991570	5051	34.58	3.67	12	0.52	166.00	1566.00	13940	20240612	-58.82	5316	20241209	7.98	6400	-10.31	20250103	5480	4.74	20250203	14630	-60.77	20240612	5480	4.74	20250203	3.50	N	025320	500	444 억	3906101	N	N	3081	N	N
36	20250224	140357	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5730	-70	5	-1.21	2208552180	386406	45.93	5730	5800	5680	7540	4060	5800	5715.62	4.44	0	-129814	6026	5912	5836	5722	5646	5875	5685	444	1740	500	4170	10	1	87991570	5042	34.52	3.66	12	0.44	166.00	1566.00	13940	20240612	-58.90	5316	20241209	7.79	6400	-10.47	20250103	5480	4.56	20250203	14630	-60.83	20240612	5480	4.56	20250203	3.50	N	025320	500	444 억	3906101	N	N	3081	N	N
37	20250224	130357	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5720	-80	5	-1.38	2046440130	358091	42.57	5730	5800	5680	7540	4060	5800	5714.86	4.44	0	-126605	6026	5912	5836	5722	5646	5875	5685	444	1740	500	4170	10	1	87991570	5033	34.46	3.65	12	0.41	166.00	1566.00	13940	20240612	-58.97	5316	20241209	7.60	6400	-10.62	20250103	5480	4.38	20250203	14630	-60.90	20240612	5480	4.38	20250203	3.50	N	025320	500	444 억	3906101	N	N	3081	N	N
38	20250224	120357	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5710	-90	5	-1.55	1934464500	338517	40.24	5730	5800	5680	7540	4060	5800	5714.52	4.44	0	-121577	6026	5912	5836	5722	5646	5875	5685	444	1740	500	4170	10	1	87991570	5024	34.40	3.65	12	0.38	166.00	1566.00	13940	20240612	-59.04	5316	20241209	7.41	6400	-10.78	20250103	5480	4.20	20250203	14630	-60.97	20240612	5480	4.20	20250203	3.50	N	025320	500	444 억	3906101	N	N	3081	N	N
39	20250224	110356	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5700	-100	5	-1.72	1737610460	303987	36.13	5730	5800	5680	7540	4060	5800	5716.06	4.44	0	-118012	6026	5912	5836	5722	5646	5875	5685	444	1740	500	4170	10	1	87991570	5016	34.34	3.64	12	0.35	166.00	1566.00	13940	20240612	-59.11	5316	20241209	7.22	6400	-10.94	20250103	5480	4.01	20250203	14630	-61.04	20240612	5480	4.01	20250203	3.50	N	025320	500	444 억	3906101	N	N	3081	N	N
40	20250224	100355	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5720	-80	5	-1.38	1086921950	189787	22.56	5730	5800	5680	7540	4060	5800	5727.05	4.44	0	-57159	6026	5912	5836	5722	5646	5875	5685	444	1740	500	4170	10	1	87991570	5033	34.46	3.65	12	0.22	166.00	1566.00	13940	20240612	-58.97	5316	20241209	7.60	6400	-10.62	20250103	5480	4.38	20250203	14630	-60.90	20240612	5480	4.38	20250203	3.50	N	025320	500	444 억	3906101	N	N	3081	N	N
41	20250224	090358	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5710	-90	5	-1.55	301094430	52755	6.27	5730	5740	5680	7540	4060	5800	5707.38	4.44	0	-10802	6026	5912	5836	5722	5646	5875	5685	444	1740	500	4170	10	1	87991570	5024	34.40	3.65	12	0.06	166.00	1566.00	13940	20240612	-59.04	5316	20241209	7.41	6400	-10.78	20250103	5480	4.20	20250203	14630	-60.97	20240612	5480	4.20	20250203	3.50	N	025320	500	444 억	3906101	N	N	3081	N	N
42	20250221	160355	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5800	-70	5	-1.19	4871331340	836393	47.27	5890	5950	5760	7630	4110	5870	5824.22	4.73	0	-257454	6576	6222	6046	5692	5516	6135	5605	444	1760	500	4220	10	1	87991570	5104	34.94	3.70	12	0.95	166.00	1566.00	13940	20240612	-58.39	5316	20241209	9.10	6400	-9.38	20250103	5480	5.84	20250203	14630	-60.36	20240612	5480	5.84	20250203	3.49	N	025320	500	444 억	4157680	N	N	3081	N	N
43	20250221	150357	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5810	-60	5	-1.02	4523552610	776500	43.89	5890	5950	5760	7630	4110	5870	5825.56	4.73	0	-272565	6576	6222	6046	5692	5516	6135	5605	444	1760	500	4220	10	1	87991570	5112	35.00	3.71	12	0.88	166.00	1566.00	13940	20240612	-58.32	5316	20241209	9.29	6400	-9.22	20250103	5480	6.02	20250203	14630	-60.29	20240612	5480	6.02	20250203	3.49	N	025320	500	444 억	4157680	N	N	4045	N	N
44	20250221	140355	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5770	-100	5	-1.70	3999550630	685942	38.77	5890	5950	5760	7630	4110	5870	5830.74	4.73	0	-267461	6576	6222	6046	5692	5516	6135	5605	444	1760	500	4220	10	1	87991570	5077	34.76	3.68	12	0.78	166.00	1566.00	13940	20240612	-58.61	5316	20241209	8.54	6400	-9.84	20250103	5480	5.29	20250203	14630	-60.56	20240612	5480	5.29	20250203	3.49	N	025320	500	444 억	4157680	N	N	4045	N	N
45	20250221	130355	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5790	-80	5	-1.36	3440300910	589085	33.29	5890	5950	5760	7630	4110	5870	5840.07	4.73	0	-231011	6576	6222	6046	5692	5516	6135	5605	444	1760	500	4220	10	1	87991570	5095	34.88	3.70	12	0.67	166.00	1566.00	13940	20240612	-58.46	5316	20241209	8.92	6400	-9.53	20250103	5480	5.66	20250203	14630	-60.42	20240612	5480	5.66	20250203	3.49	N	025320	500	444 억	4157680	N	N	4045	N	N
46	20250221	120356	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5800	-70	5	-1.19	3078557770	526622	29.76	5890	5950	5760	7630	4110	5870	5845.85	4.73	0	-207020	6576	6222	6046	5692	5516	6135	5605	444	1760	500	4220	10	1	87991570	5104	34.94	3.70	12	0.60	166.00	1566.00	13940	20240612	-58.39	5316	20241209	9.10	6400	-9.38	20250103	5480	5.84	20250203	14630	-60.36	20240612	5480	5.84	20250203	3.49	N	025320	500	444 억	4157680	N	N	4045	N	N
47	20250221	110354	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5790	-80	5	-1.36	2819853370	482029	27.24	5890	5950	5760	7630	4110	5870	5849.96	4.73	0	-184215	6576	6222	6046	5692	5516	6135	5605	444	1760	500	4220	10	1	87991570	5095	34.88	3.70	12	0.55	166.00	1566.00	13940	20240612	-58.46	5316	20241209	8.92	6400	-9.53	20250103	5480	5.66	20250203	14630	-60.42	20240612	5480	5.66	20250203	3.49	N	025320	500	444 억	4157680	N	N	4045	N	N
48	20250221	100355	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5890	20	2	0.34	1538271810	261299	14.77	5890	5950	5820	7630	4110	5870	5887.02	4.73	0	-98294	6576	6222	6046	5692	5516	6135	5605	444	1760	500	4220	10	1	87991570	5183	35.48	3.76	12	0.30	166.00	1566.00	13940	20240612	-57.75	5316	20241209	10.80	6400	-7.97	20250103	5480	7.48	20250203	14630	-59.74	20240612	5480	7.48	20250203	3.49	N	025320	500	444 억	4157680	N	N	4045	N	N
49	20250221	090355	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5860	-10	5	-0.17	147798840	25204	1.42	5890	5950	5840	7630	4110	5870	5864.08	4.73	0	-14179	6576	6222	6046	5692	5516	6135	5605	444	1760	500	4220	10	1	87991570	5156	35.30	3.74	12	0.03	166.00	1566.00	13940	20240612	-57.96	5316	20241209	10.23	6400	-8.44	20250103	5480	6.93	20250203	14630	-59.95	20240612	5480	6.93	20250203	3.49	N	025320	500	444 억	4157680	N	N	4045	N	N
50	20250220	160354	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5870	-60	5	-1.01	10776062290	1762816	218.08	5930	6400	5870	7700	4160	5930	6113.75	4.94	0	-212260	6136	6032	5936	5832	5736	5985	5785	444	1770	500	4260	10	1	87991570	5165	35.36	3.75	12	2.00	166.00	1566.00	13940	20240612	-57.89	5316	20241209	10.42	6400	0.00	20250103	5480	7.12	20250203	14630	-59.88	20240612	5480	7.12	20250203	3.27	N	025320	500	444 억	4349059	N	N	4045	N	N
51	20250220	150354	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5900	-30	5	-0.51	10297925180	1681520	208.02	5930	6400	5870	7700	4160	5930	6124.29	4.94	0	-184828	6136	6032	5936	5832	5736	5985	5785	444	1770	500	4260	10	1	87991570	5192	35.54	3.77	12	1.91	166.00	1566.00	13940	20240612	-57.68	5316	20241209	10.99	6400	0.00	20250103	5480	7.66	20250203	14630	-59.67	20240612	5480	7.66	20250203	3.27	N	025320	500	444 억	4349059	N	N	2332	N	N
52	20250220	140355	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5950	20	2	0.34	9429785110	1534678	189.86	5930	6400	5870	7700	4160	5930	6144.61	4.94	0	-103284	6136	6032	5936	5832	5736	5985	5785	444	1770	500	4260	10	1	87991570	5235	35.84	3.80	12	1.74	166.00	1566.00	13940	20240612	-57.32	5316	20241209	11.93	6400	0.00	20250103	5480	8.58	20250203	14630	-59.33	20240612	5480	8.58	20250203	3.27	N	025320	500	444 억	4349059	N	N	2332	N	N
53	20250220	130353	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6000	70	2	1.18	8932499740	1451265	179.54	5930	6400	5870	7700	4160	5930	6155.13	4.94	0	-63603	6136	6032	5936	5832	5736	5985	5785	444	1770	500	4260	10	1	87991570	5279	36.14	3.83	12	1.65	166.00	1566.00	13940	20240612	-56.96	5316	20241209	12.87	6400	0.00	20250103	5480	9.49	20250203	14630	-58.99	20240612	5480	9.49	20250203	3.27	N	025320	500	444 억	4349059	N	N	2332	N	N
54	20250220	120354	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5980	50	2	0.84	8390784770	1360864	168.35	5930	6400	5870	7700	4160	5930	6165.95	4.94	0	-20251	6136	6032	5936	5832	5736	5985	5785	444	1770	500	4260	10	1	87991570	5262	36.02	3.82	12	1.55	166.00	1566.00	13940	20240612	-57.10	5316	20241209	12.49	6400	0.00	20250103	5480	9.12	20250203	14630	-59.13	20240612	5480	9.12	20250203	3.27	N	025320	500	444 억	4349059	N	N	2332	N	N
55	20250220	110354	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6050	120	2	2.02	7560820400	1222939	151.29	5930	6400	5870	7700	4160	5930	6182.71	4.94	0	58758	6136	6032	5936	5832	5736	5985	5785	444	1770	500	4260	10	1	87991570	5323	36.45	3.86	12	1.39	166.00	1566.00	13940	20240612	-56.60	5316	20241209	13.81	6400	0.00	20250103	5480	10.40	20250203	14630	-58.65	20240612	5480	10.40	20250203	3.27	N	025320	500	444 억	4349059	N	N	2332	N	N
56	20250220	100353	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6110	180	2	3.04	6191826480	996660	123.30	5930	6400	5870	7700	4160	5930	6212.86	4.94	0	188090	6136	6032	5936	5832	5736	5985	5785	444	1770	500	4260	10	1	87991570	5376	36.81	3.90	12	1.13	166.00	1566.00	13940	20240612	-56.17	5316	20241209	14.94	6400	0.00	20250103	5480	11.50	20250203	14630	-58.24	20240612	5480	11.50	20250203	3.27	N	025320	500	444 억	4349059	N	N	2332	N	N
57	20250220	090355	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5910	-20	5	-0.34	174345360	29499	3.65	5930	5950	5870	7700	4160	5930	5909.51	4.94	0	-13361	6136	6032	5936	5832	5736	5985	5785	444	1770	500	4260	10	1	87991570	5200	35.60	3.77	12	0.03	166.00	1566.00	13940	20240612	-57.60	5316	20241209	11.17	6400	-7.66	20250103	5480	7.85	20250203	14630	-59.60	20240612	5480	7.85	20250203	3.27	N	025320	500	444 억	4349059	N	N	2332	N	N
58	20250219	160352	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5930	20	2	0.34	4722073550	799341	77.74	5960	6040	5840	7680	4140	5910	5907.39	5.16	0	-179233	6176	6042	5926	5792	5676	5985	5735	444	1770	500	4250	10	1	87991570	5218	35.72	3.79	12	0.91	166.00	1566.00	13940	20240612	-57.46	5316	20241209	11.55	6400	-7.34	20250103	5480	8.21	20250203	14630	-59.47	20240612	5480	8.21	20250203	3.26	N	025320	500	444 억	4536928	N	N	2332	N	N
59	20250219	150354	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5930	20	2	0.34	4489703740	760125	73.92	5960	6040	5840	7680	4140	5910	5906.53	5.16	0	-180092	6176	6042	5926	5792	5676	5985	5735	444	1770	500	4250	10	1	87991570	5218	35.72	3.79	12	0.86	166.00	1566.00	13940	20240612	-57.46	5316	20241209	11.55	6400	-7.34	20250103	5480	8.21	20250203	14630	-59.47	20240612	5480	8.21	20250203	3.26	N	025320	500	444 억	4536928	N	N	2126	N	N
60	20250219	140351	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5900	-10	5	-0.17	3845717620	651334	63.34	5960	6040	5840	7680	4140	5910	5904.37	5.16	0	-198727	6176	6042	5926	5792	5676	5985	5735	444	1770	500	4250	10	1	87991570	5192	35.54	3.77	12	0.74	166.00	1566.00	13940	20240612	-57.68	5316	20241209	10.99	6400	-7.81	20250103	5480	7.66	20250203	14630	-59.67	20240612	5480	7.66	20250203	3.26	N	025320	500	444 억	4536928	N	N	2126	N	N
61	20250219	130352	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5910	0	3	0.00	3637723770	616126	59.92	5960	6040	5840	7680	4140	5910	5904.19	5.16	0	-191452	6176	6042	5926	5792	5676	5985	5735	444	1770	500	4250	10	1	87991570	5200	35.60	3.77	12	0.70	166.00	1566.00	13940	20240612	-57.60	5316	20241209	11.17	6400	-7.66	20250103	5480	7.85	20250203	14630	-59.60	20240612	5480	7.85	20250203	3.26	N	025320	500	444 억	4536928	N	N	2126	N	N
62	20250219	120352	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5900	-10	5	-0.17	3322264990	562670	54.72	5960	6040	5840	7680	4140	5910	5904.46	5.16	0	-166268	6176	6042	5926	5792	5676	5985	5735	444	1770	500	4250	10	1	87991570	5192	35.54	3.77	12	0.64	166.00	1566.00	13940	20240612	-57.68	5316	20241209	10.99	6400	-7.81	20250103	5480	7.66	20250203	14630	-59.67	20240612	5480	7.66	20250203	3.26	N	025320	500	444 억	4536928	N	N	2126	N	N
63	20250219	110353	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5900	-10	5	-0.17	2870849130	486307	47.29	5960	6040	5840	7680	4140	5910	5903.37	5.16	0	-166829	6176	6042	5926	5792	5676	5985	5735	444	1770	500	4250	10	1	87991570	5192	35.54	3.77	12	0.55	166.00	1566.00	13940	20240612	-57.68	5316	20241209	10.99	6400	-7.81	20250103	5480	7.66	20250203	14630	-59.67	20240612	5480	7.66	20250203	3.26	N	025320	500	444 억	4536928	N	N	2126	N	N
64	20250219	100352	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5880	-30	5	-0.51	2178206930	368706	35.86	5960	6040	5840	7680	4140	5910	5907.71	5.16	0	-125593	6176	6042	5926	5792	5676	5985	5735	444	1770	500	4250	10	1	87991570	5174	35.42	3.75	12	0.42	166.00	1566.00	13940	20240612	-57.82	5316	20241209	10.61	6400	-8.12	20250103	5480	7.30	20250203	14630	-59.81	20240612	5480	7.30	20250203	3.26	N	025320	500	444 억	4536928	N	N	2126	N	N
65	20250219	090353	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6030	120	2	2.03	376133480	62935	6.12	5960	6040	5950	7680	4140	5910	5976.54	5.16	0	3246	6176	6042	5926	5792	5676	5985	5735	444	1770	500	4250	10	1	87991570	5306	36.33	3.85	12	0.07	166.00	1566.00	13940	20240612	-56.74	5316	20241209	13.43	6400	-5.78	20250103	5480	10.04	20250203	14630	-58.78	20240612	5480	10.04	20250203	3.26	N	025320	500	444 억	4536928	N	N	2126	N	N
66	20250218	160351	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5910	-160	5	-2.64	5999675950	1011504	245.91	6050	6060	5810	7890	4250	6070	5931.45	5.46	0	-224351	6183	6126	6083	6026	5983	6105	6005	444	1820	500	4370	10	1	87991570	5200	35.60	3.77	12	1.15	166.00	1566.00	13940	20240612	-57.60	5316	20241209	11.17	6400	-7.66	20250103	5480	7.85	20250203	14630	-59.60	20240612	5480	7.85	20250203	3.27	N	025320	500	444 억	4807697	N	N	2126	N	N
67	20250218	150352	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5890	-180	5	-2.97	5690026270	958944	233.13	6050	6060	5810	7890	4250	6070	5933.64	5.46	0	-209246	6183	6126	6083	6026	5983	6105	6005	444	1820	500	4370	10	1	87991570	5183	35.48	3.76	12	1.09	166.00	1566.00	13940	20240612	-57.75	5316	20241209	10.80	6400	-7.97	20250103	5480	7.48	20250203	14630	-59.74	20240612	5480	7.48	20250203	3.27	N	025320	500	444 억	4807697	N	N	2589	N	N
68	20250218	140352	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5920	-150	5	-2.47	5018749560	845226	205.48	6050	6060	5810	7890	4250	6070	5937.76	5.46	0	-242059	6183	6126	6083	6026	5983	6105	6005	444	1820	500	4370	10	1	87991570	5209	35.66	3.78	12	0.96	166.00	1566.00	13940	20240612	-57.53	5316	20241209	11.36	6400	-7.50	20250103	5480	8.03	20250203	14630	-59.54	20240612	5480	8.03	20250203	3.27	N	025320	500	444 억	4807697	N	N	2589	N	N
69	20250218	130351	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5870	-200	5	-3.29	4462372230	750803	182.53	6050	6060	5810	7890	4250	6070	5943.47	5.46	0	-230980	6183	6126	6083	6026	5983	6105	6005	444	1820	500	4370	10	1	87991570	5165	35.36	3.75	12	0.85	166.00	1566.00	13940	20240612	-57.89	5316	20241209	10.42	6400	-8.28	20250103	5480	7.12	20250203	14630	-59.88	20240612	5480	7.12	20250203	3.27	N	025320	500	444 억	4807697	N	N	2589	N	N
70	20250218	120351	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5920	-150	5	-2.47	3157289990	528754	128.54	6050	6060	5910	7890	4250	6070	5971.19	5.46	0	-186835	6183	6126	6083	6026	5983	6105	6005	444	1820	500	4370	10	1	87991570	5209	35.66	3.78	12	0.60	166.00	1566.00	13940	20240612	-57.53	5316	20241209	11.36	6400	-7.50	20250103	5480	8.03	20250203	14630	-59.54	20240612	5480	8.03	20250203	3.27	N	025320	500	444 억	4807697	N	N	2589	N	N
71	20250218	110352	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5950	-120	5	-1.98	2229523850	372248	90.50	6050	6060	5940	7890	4250	6070	5989.35	5.46	0	-120337	6183	6126	6083	6026	5983	6105	6005	444	1820	500	4370	10	1	87991570	5235	35.84	3.80	12	0.42	166.00	1566.00	13940	20240612	-57.32	5316	20241209	11.93	6400	-7.03	20250103	5480	8.58	20250203	14630	-59.33	20240612	5480	8.58	20250203	3.27	N	025320	500	444 억	4807697	N	N	2589	N	N
72	20250218	100352	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6060	-10	5	-0.16	1173619330	195326	47.49	6050	6060	5980	7890	4250	6070	6008.52	5.46	0	-26059	6183	6126	6083	6026	5983	6105	6005	444	1820	500	4370	10	1	87991570	5332	36.51	3.87	12	0.22	166.00	1566.00	13940	20240612	-56.53	5316	20241209	14.00	6400	-5.31	20250103	5480	10.58	20250203	14630	-58.58	20240612	5480	10.58	20250203	3.27	N	025320	500	444 억	4807697	N	N	2589	N	N
73	20250218	090351	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6020	-50	5	-0.82	92328600	15313	3.72	6050	6060	6010	7890	4250	6070	6029.43	5.46	0	-8580	6183	6126	6083	6026	5983	6105	6005	444	1820	500	4370	10	1	87991570	5297	36.27	3.84	12	0.02	166.00	1566.00	13940	20240612	-56.81	5316	20241209	13.24	6400	-5.94	20250103	5480	9.85	20250203	14630	-58.85	20240612	5480	9.85	20250203	3.27	N	025320	500	444 억	4807697	N	N	2589	N	N
74	20250217	160351	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6070	10	2	0.17	2481280240	407680	95.19	6090	6140	6040	7870	4250	6060	6086.37	5.51	0	-41535	6200	6130	6070	6000	5940	6100	5970	444	1810	500	4360	10	1	87991570	5341	36.57	3.88	12	0.46	166.00	1566.00	13940	20240612	-56.46	5316	20241209	14.18	6400	-5.16	20250103	5480	10.77	20250203	14630	-58.51	20240612	5480	10.77	20250203	3.28	N	025320	500	444 억	4850199	N	N	2589	N	N
75	20250217	150351	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6060	0	3	0.00	2234724430	367014	85.70	6090	6140	6040	7870	4250	6060	6088.94	5.51	0	-28365	6200	6130	6070	6000	5940	6100	5970	444	1810	500	4360	10	1	87991570	5332	36.51	3.87	12	0.42	166.00	1566.00	13940	20240612	-56.53	5316	20241209	14.00	6400	-5.31	20250103	5480	10.58	20250203	14630	-58.58	20240612	5480	10.58	20250203	3.28	N	025320	500	444 억	4850199	N	N	2535	N	N
76	20250217	140351	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6060	0	3	0.00	1894800520	310902	72.59	6090	6140	6040	7870	4250	6060	6094.53	5.51	0	-2929	6200	6130	6070	6000	5940	6100	5970	444	1810	500	4360	10	1	87991570	5332	36.51	3.87	12	0.35	166.00	1566.00	13940	20240612	-56.53	5316	20241209	14.00	6400	-5.31	20250103	5480	10.58	20250203	14630	-58.58	20240612	5480	10.58	20250203	3.28	N	025320	500	444 억	4850199	N	N	2535	N	N
77	20250217	130352	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6080	20	2	0.33	1561960350	255984	59.77	6090	6140	6060	7870	4250	6060	6101.79	5.51	0	13013	6200	6130	6070	6000	5940	6100	5970	444	1810	500	4360	10	1	87991570	5350	36.63	3.88	12	0.29	166.00	1566.00	13940	20240612	-56.38	5316	20241209	14.37	6400	-5.00	20250103	5480	10.95	20250203	14630	-58.44	20240612	5480	10.95	20250203	3.28	N	025320	500	444 억	4850199	N	N	2535	N	N
78	20250217	120352	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6090	30	2	0.50	1360082920	222813	52.03	6090	6140	6060	7870	4250	6060	6104.15	5.51	0	19569	6200	6130	6070	6000	5940	6100	5970	444	1810	500	4360	10	1	87991570	5359	36.69	3.89	12	0.25	166.00	1566.00	13940	20240612	-56.31	5316	20241209	14.56	6400	-4.84	20250103	5480	11.13	20250203	14630	-58.37	20240612	5480	11.13	20250203	3.28	N	025320	500	444 억	4850199	N	N	2535	N	N
79	20250217	110351	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6110	50	2	0.83	1041134980	170455	39.80	6090	6140	6070	7870	4250	6060	6107.98	5.51	0	17662	6200	6130	6070	6000	5940	6100	5970	444	1810	500	4360	10	1	87991570	5376	36.81	3.90	12	0.19	166.00	1566.00	13940	20240612	-56.17	5316	20241209	14.94	6400	-4.53	20250103	5480	11.50	20250203	14630	-58.24	20240612	5480	11.50	20250203	3.28	N	025320	500	444 억	4850199	N	N	2535	N	N
80	20250217	100350	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6100	40	2	0.66	698988480	114513	26.74	6090	6140	6070	7870	4250	6060	6104.01	5.51	0	-6500	6200	6130	6070	6000	5940	6100	5970	444	1810	500	4360	10	1	87991570	5367	36.75	3.90	12	0.13	166.00	1566.00	13940	20240612	-56.24	5316	20241209	14.75	6400	-4.69	20250103	5480	11.31	20250203	14630	-58.30	20240612	5480	11.31	20250203	3.28	N	025320	500	444 억	4850199	N	N	2535	N	N
81	20250217	090350	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6100	40	2	0.66	121264980	19874	4.64	6090	6130	6090	7870	4250	6060	6101.69	5.51	0	10203	6200	6130	6070	6000	5940	6100	5970	444	1810	500	4360	10	1	87991570	5367	36.75	3.90	12	0.02	166.00	1566.00	13940	20240612	-56.24	5316	20241209	14.75	6400	-4.69	20250103	5480	11.31	20250203	14630	-58.30	20240612	5480	11.31	20250203	3.28	N	025320	500	444 억	4850199	N	N	2535	N	N
82	20250214	160349	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6060	-70	5	-1.14	2550755190	419825	102.30	6130	6140	6010	7960	4300	6130	6075.84	5.49	0	16510	6310	6220	6160	6070	6010	6190	6040	444	1830	500	4410	10	1	87991570	5332	36.51	3.87	12	0.48	166.00	1566.00	13940	20240612	-56.53	5316	20241209	14.00	6400	-5.31	20250103	5480	10.58	20250203	14630	-58.58	20240612	5480	10.58	20250203	3.28	N	025320	500	444 억	4827591	N	N	2535	N	N
83	20250214	150348	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6070	-60	5	-0.98	2363432880	388914	94.77	6130	6140	6010	7960	4300	6130	6077.01	5.49	0	22327	6310	6220	6160	6070	6010	6190	6040	444	1830	500	4410	10	1	87991570	5341	36.57	3.88	12	0.44	166.00	1566.00	13940	20240612	-56.46	5316	20241209	14.18	6400	-5.16	20250103	5480	10.77	20250203	14630	-58.51	20240612	5480	10.77	20250203	3.28	N	025320	500	444 억	4827591	N	N	919	N	N
84	20250214	140349	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6110	-20	5	-0.33	2102915790	346155	84.35	6130	6140	6010	7960	4300	6130	6075.07	5.49	0	24832	6310	6220	6160	6070	6010	6190	6040	444	1830	500	4410	10	1	87991570	5376	36.81	3.90	12	0.39	166.00	1566.00	13940	20240612	-56.17	5316	20241209	14.94	6400	-4.53	20250103	5480	11.50	20250203	14630	-58.24	20240612	5480	11.50	20250203	3.28	N	025320	500	444 억	4827591	N	N	919	N	N
85	20250214	130350	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6120	-10	5	-0.16	1904644550	313704	76.44	6130	6140	6010	7960	4300	6130	6071.47	5.49	0	7039	6310	6220	6160	6070	6010	6190	6040	444	1830	500	4410	10	1	87991570	5385	36.87	3.91	12	0.36	166.00	1566.00	13940	20240612	-56.10	5316	20241209	15.12	6400	-4.38	20250103	5480	11.68	20250203	14630	-58.17	20240612	5480	11.68	20250203	3.28	N	025320	500	444 억	4827591	N	N	919	N	N
86	20250214	120349	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6130	0	3	0.00	1731745990	285401	69.55	6130	6140	6010	7960	4300	6130	6067.76	5.49	0	-5733	6310	6220	6160	6070	6010	6190	6040	444	1830	500	4410	10	1	87991570	5394	36.93	3.91	12	0.32	166.00	1566.00	13940	20240612	-56.03	5316	20241209	15.31	6400	-4.22	20250103	5480	11.86	20250203	14630	-58.10	20240612	5480	11.86	20250203	3.28	N	025320	500	444 억	4827591	N	N	919	N	N
87	20250214	110348	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6110	-20	5	-0.33	1530930860	252535	61.54	6130	6140	6010	7960	4300	6130	6062.25	5.49	0	-10982	6310	6220	6160	6070	6010	6190	6040	444	1830	500	4410	10	1	87991570	5376	36.81	3.90	12	0.29	166.00	1566.00	13940	20240612	-56.17	5316	20241209	14.94	6400	-4.53	20250103	5480	11.50	20250203	14630	-58.24	20240612	5480	11.50	20250203	3.28	N	025320	500	444 억	4827591	N	N	919	N	N
88	20250214	100349	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6050	-80	5	-1.31	1135143650	187456	45.68	6130	6140	6010	7960	4300	6130	6055.52	5.49	0	-17754	6310	6220	6160	6070	6010	6190	6040	444	1830	500	4410	10	1	87991570	5323	36.45	3.86	12	0.21	166.00	1566.00	13940	20240612	-56.60	5316	20241209	13.81	6400	-5.47	20250103	5480	10.40	20250203	14630	-58.65	20240612	5480	10.40	20250203	3.28	N	025320	500	444 억	4827591	N	N	919	N	N
89	20250214	090349	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6070	-60	5	-0.98	320573580	52693	12.84	6130	6140	6030	7960	4300	6130	6083.80	5.49	0	-7509	6310	6220	6160	6070	6010	6190	6040	444	1830	500	4410	10	1	87991570	5341	36.57	3.88	12	0.06	166.00	1566.00	13940	20240612	-56.46	5316	20241209	14.18	6400	-5.16	20250103	5480	10.77	20250203	14630	-58.51	20240612	5480	10.77	20250203	3.28	N	025320	500	444 억	4827591	N	N	919	N	N
90	20250213	160346	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6130	20	2	0.33	2500228400	405965	96.69	6170	6250	6100	7940	4280	6110	6158.90	5.18	0	-4506	6263	6186	6073	5996	5883	6225	6035	444	1830	500	4390	10	1	87991570	5394	36.93	3.91	12	0.46	166.00	1566.00	13940	20240612	-56.03	5316	20241209	15.31	6400	-4.22	20250103	5480	11.86	20250203	14630	-58.10	20240612	5480	11.86	20250203	3.21	N	025320	500	444 억	4561617	N	N	917	N	N
91	20250213	150346	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6110	0	3	0.00	2213875880	359173	85.55	6170	6250	6110	7940	4280	6110	6163.81	5.18	0	248	6263	6186	6073	5996	5883	6225	6035	444	1830	500	4390	10	1	87991570	5376	36.81	3.90	12	0.41	166.00	1566.00	13940	20240612	-56.17	5316	20241209	14.94	6400	-4.53	20250103	5480	11.50	20250203	14630	-58.24	20240612	5480	11.50	20250203	3.21	N	025320	500	444 억	4561617	N	N	568	N	N
92	20250213	140346	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6140	30	2	0.49	1952512420	316461	75.38	6170	6250	6110	7940	4280	6110	6169.84	5.18	0	974	6263	6186	6073	5996	5883	6225	6035	444	1830	500	4390	10	1	87991570	5403	36.99	3.92	12	0.36	166.00	1566.00	13940	20240612	-55.95	5316	20241209	15.50	6400	-4.06	20250103	5480	12.04	20250203	14630	-58.03	20240612	5480	12.04	20250203	3.21	N	025320	500	444 억	4561617	N	N	568	N	N
93	20250213	130346	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6120	10	2	0.16	1696287580	274616	65.41	6170	6250	6110	7940	4280	6110	6176.94	5.18	0	-17523	6263	6186	6073	5996	5883	6225	6035	444	1830	500	4390	10	1	87991570	5385	36.87	3.91	12	0.31	166.00	1566.00	13940	20240612	-56.10	5316	20241209	15.12	6400	-4.38	20250103	5480	11.68	20250203	14630	-58.17	20240612	5480	11.68	20250203	3.21	N	025320	500	444 억	4561617	N	N	568	N	N
94	20250213	120347	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6170	60	2	0.98	1408313840	227658	54.22	6170	6250	6130	7940	4280	6110	6186.09	5.18	0	-19387	6263	6186	6073	5996	5883	6225	6035	444	1830	500	4390	10	1	87991570	5429	37.17	3.94	12	0.26	166.00	1566.00	13940	20240612	-55.74	5316	20241209	16.06	6400	-3.59	20250103	5480	12.59	20250203	14630	-57.83	20240612	5480	12.59	20250203	3.21	N	025320	500	444 억	4561617	N	N	568	N	N
95	20250213	110344	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6190	80	2	1.31	1254923110	202792	48.30	6170	6250	6130	7940	4280	6110	6188.23	5.18	0	-13804	6263	6186	6073	5996	5883	6225	6035	444	1830	500	4390	10	1	87991570	5447	37.29	3.95	12	0.23	166.00	1566.00	13940	20240612	-55.60	5316	20241209	16.44	6400	-3.28	20250103	5480	12.96	20250203	14630	-57.69	20240612	5480	12.96	20250203	3.21	N	025320	500	444 억	4561617	N	N	568	N	N
96	20250213	100346	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6200	90	2	1.47	935753700	151212	36.02	6170	6250	6130	7940	4280	6110	6188.36	5.18	0	-3834	6263	6186	6073	5996	5883	6225	6035	444	1830	500	4390	10	1	87991570	5455	37.35	3.96	12	0.17	166.00	1566.00	13940	20240612	-55.52	5316	20241209	16.63	6400	-3.12	20250103	5480	13.14	20250203	14630	-57.62	20240612	5480	13.14	20250203	3.21	N	025320	500	444 억	4561617	N	N	568	N	N
97	20250213	090345	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6130	20	2	0.33	97360500	15808	3.77	6170	6170	6130	7940	4280	6110	6158.94	5.18	0	-810	6263	6186	6073	5996	5883	6225	6035	444	1830	500	4390	10	1	87991570	5394	36.93	3.91	12	0.02	166.00	1566.00	13940	20240612	-56.03	5316	20241209	15.31	6400	-4.22	20250103	5480	11.86	20250203	14630	-58.10	20240612	5480	11.86	20250203	3.21	N	025320	500	444 억	4561617	N	N	568	N	N
98	20250212	160344	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6110	20	2	0.33	2504509850	412462	39.41	6070	6150	5960	7910	4270	6090	6071.98	5.17	0	26689	6576	6332	6096	5852	5616	6455	5975	444	1820	500	4380	10	1	87991570	5376	36.81	3.90	12	0.47	166.00	1566.00	13940	20240612	-56.17	5316	20241209	14.94	6400	-4.53	20250103	5480	11.50	20250203	14630	-58.24	20240612	5480	11.50	20250203	3.25	N	025320	500	444 억	4547204	N	N	568	N	N
99	20250212	150344	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6120	30	2	0.49	2314472980	381372	36.44	6070	6150	5960	7910	4270	6090	6068.81	5.17	0	10559	6576	6332	6096	5852	5616	6455	5975	444	1820	500	4380	10	1	87991570	5385	36.87	3.91	12	0.43	166.00	1566.00	13940	20240612	-56.10	5316	20241209	15.12	6400	-4.38	20250103	5480	11.68	20250203	14630	-58.17	20240612	5480	11.68	20250203	3.25	N	025320	500	444 억	4547204	N	N	2995	N	N
100	20250212	140344	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6130	40	2	0.66	2055413070	339006	32.39	6070	6150	5960	7910	4270	6090	6063.06	5.17	0	3347	6576	6332	6096	5852	5616	6455	5975	444	1820	500	4380	10	1	87991570	5394	36.93	3.91	12	0.39	166.00	1566.00	13940	20240612	-56.03	5316	20241209	15.31	6400	-4.22	20250103	5480	11.86	20250203	14630	-58.10	20240612	5480	11.86	20250203	3.25	N	025320	500	444 억	4547204	N	N	2995	N	N
101	20250212	130344	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6100	10	2	0.16	1703786220	281502	26.90	6070	6130	5960	7910	4270	6090	6052.48	5.17	0	-29467	6576	6332	6096	5852	5616	6455	5975	444	1820	500	4380	10	1	87991570	5367	36.75	3.90	12	0.32	166.00	1566.00	13940	20240612	-56.24	5316	20241209	14.75	6400	-4.69	20250103	5480	11.31	20250203	14630	-58.30	20240612	5480	11.31	20250203	3.25	N	025320	500	444 억	4547204	N	N	2995	N	N
102	20250212	120344	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6070	-20	5	-0.33	1255829290	208133	19.89	6070	6110	5960	7910	4270	6090	6033.78	5.17	0	-28563	6576	6332	6096	5852	5616	6455	5975	444	1820	500	4380	10	1	87991570	5341	36.57	3.88	12	0.24	166.00	1566.00	13940	20240612	-56.46	5316	20241209	14.18	6400	-5.16	20250103	5480	10.77	20250203	14630	-58.51	20240612	5480	10.77	20250203	3.25	N	025320	500	444 억	4547204	N	N	2995	N	N
103	20250212	110344	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6060	-30	5	-0.49	1018672770	169156	16.16	6070	6080	5960	7910	4270	6090	6022.09	5.17	0	-11522	6576	6332	6096	5852	5616	6455	5975	444	1820	500	4380	10	1	87991570	5332	36.51	3.87	12	0.19	166.00	1566.00	13940	20240612	-56.53	5316	20241209	14.00	6400	-5.31	20250103	5480	10.58	20250203	14630	-58.58	20240612	5480	10.58	20250203	3.25	N	025320	500	444 억	4547204	N	N	2995	N	N
104	20250212	100344	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6040	-50	5	-0.82	757591510	125937	12.03	6070	6070	5960	7910	4270	6090	6015.64	5.17	0	-19976	6576	6332	6096	5852	5616	6455	5975	444	1820	500	4380	10	1	87991570	5315	36.39	3.86	12	0.14	166.00	1566.00	13940	20240612	-56.67	5316	20241209	13.62	6400	-5.62	20250103	5480	10.22	20250203	14630	-58.71	20240612	5480	10.22	20250203	3.25	N	025320	500	444 억	4547204	N	N	2995	N	N
105	20250212	090346	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6040	-50	5	-0.82	93501770	15474	1.48	6070	6070	6010	7910	4270	6090	6042.51	5.17	0	-8283	6576	6332	6096	5852	5616	6455	5975	444	1820	500	4380	10	1	87991570	5315	36.39	3.86	12	0.02	166.00	1566.00	13940	20240612	-56.67	5316	20241209	13.62	6400	-5.62	20250103	5480	10.22	20250203	14630	-58.71	20240612	5480	10.22	20250203	3.25	N	025320	500	444 억	4547204	N	N	2995	N	N
106	20250211	160344	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6090	200	2	3.40	6385578490	1039332	196.59	5890	6340	5860	7650	4130	5890	6144.05	5.08	0	68597	6096	5992	5796	5692	5496	6045	5745	444	1760	500	4240	10	1	87991570	5359	36.69	3.89	12	1.18	166.00	1566.00	13940	20240612	-56.31	5316	20241209	14.56	6400	-4.84	20250103	5480	11.13	20250203	14630	-58.37	20240612	5480	11.13	20250203	3.26	N	025320	500	444 억	4466575	N	N	2995	N	N
107	20250211	150343	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6100	210	2	3.57	6024199230	979930	185.35	5890	6340	5860	7650	4130	5890	6147.58	5.08	0	72136	6096	5992	5796	5692	5496	6045	5745	444	1760	500	4240	10	1	87991570	5367	36.75	3.90	12	1.11	166.00	1566.00	13940	20240612	-56.24	5316	20241209	14.75	6400	-4.69	20250103	5480	11.31	20250203	14630	-58.30	20240612	5480	11.31	20250203	3.26	N	025320	500	444 억	4466575	N	N	11702	N	N
108	20250211	140345	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6100	210	2	3.57	5776621120	939319	177.67	5890	6340	5860	7650	4130	5890	6149.80	5.08	0	75198	6096	5992	5796	5692	5496	6045	5745	444	1760	500	4240	10	1	87991570	5367	36.75	3.90	12	1.07	166.00	1566.00	13940	20240612	-56.24	5316	20241209	14.75	6400	-4.69	20250103	5480	11.31	20250203	14630	-58.30	20240612	5480	11.31	20250203	3.26	N	025320	500	444 억	4466575	N	N	11702	N	N
109	20250211	130342	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6130	240	2	4.07	5371483000	873035	165.14	5890	6340	5860	7650	4130	5890	6152.66	5.08	0	89311	6096	5992	5796	5692	5496	6045	5745	444	1760	500	4240	10	1	87991570	5394	36.93	3.91	12	0.99	166.00	1566.00	13940	20240612	-56.03	5316	20241209	15.31	6400	-4.22	20250103	5480	11.86	20250203	14630	-58.10	20240612	5480	11.86	20250203	3.26	N	025320	500	444 억	4466575	N	N	11702	N	N
110	20250211	120343	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6140	250	2	4.24	5060856340	822228	155.53	5890	6340	5860	7650	4130	5890	6155.05	5.08	0	104202	6096	5992	5796	5692	5496	6045	5745	444	1760	500	4240	10	1	87991570	5403	36.99	3.92	12	0.93	166.00	1566.00	13940	20240612	-55.95	5316	20241209	15.50	6400	-4.06	20250103	5480	12.04	20250203	14630	-58.03	20240612	5480	12.04	20250203	3.26	N	025320	500	444 억	4466575	N	N	11702	N	N
111	20250211	110344	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6130	240	2	4.07	4859516150	789337	149.30	5890	6340	5860	7650	4130	5890	6156.46	5.08	0	97819	6096	5992	5796	5692	5496	6045	5745	444	1760	500	4240	10	1	87991570	5394	36.93	3.91	12	0.90	166.00	1566.00	13940	20240612	-56.03	5316	20241209	15.31	6400	-4.22	20250103	5480	11.86	20250203	14630	-58.10	20240612	5480	11.86	20250203	3.26	N	025320	500	444 억	4466575	N	N	11702	N	N
112	20250211	100343	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6150	260	2	4.41	3877603190	629819	119.13	5890	6340	5860	7650	4130	5890	6156.70	5.08	0	82633	6096	5992	5796	5692	5496	6045	5745	444	1760	500	4240	10	1	87991570	5411	37.05	3.93	12	0.72	166.00	1566.00	13940	20240612	-55.88	5316	20241209	15.69	6400	-3.91	20250103	5480	12.23	20250203	14630	-57.96	20240612	5480	12.23	20250203	3.26	N	025320	500	444 억	4466575	N	N	11702	N	N
113	20250211	090345	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5870	-20	5	-0.34	116832780	19856	3.76	5890	5940	5860	7650	4130	5890	5884.00	5.08	0	-1700	6096	5992	5796	5692	5496	6045	5745	444	1760	500	4240	10	1	87991570	5165	35.36	3.75	12	0.02	166.00	1566.00	13940	20240612	-57.89	5316	20241209	10.42	6400	-8.28	20250103	5480	7.12	20250203	14630	-59.88	20240612	5480	7.12	20250203	3.26	N	025320	500	444 억	4466575	N	N	11702	N	N
114	20250210	160342	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5890	160	2	2.79	3011723010	519643	115.16	5650	5900	5600	7440	4020	5730	5795.58	5.01	0	22456	5936	5832	5716	5612	5496	5885	5665	444	1710	500	4120	10	1	87991570	5183	35.48	3.76	12	0.59	166.00	1566.00	13940	20240612	-57.75	5316	20241209	10.80	6400	-7.97	20250103	5480	7.48	20250203	14630	-59.74	20240612	5480	7.48	20250203	3.22	N	025320	500	444 억	4411708	N	N	11702	N	N
115	20250210	150342	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5870	140	2	2.44	2775096250	479338	106.23	5650	5900	5600	7440	4020	5730	5789.44	5.01	0	16783	5936	5832	5716	5612	5496	5885	5665	444	1710	500	4120	10	1	87991570	5165	35.36	3.75	12	0.54	166.00	1566.00	13940	20240612	-57.89	5316	20241209	10.42	6400	-8.28	20250103	5480	7.12	20250203	14630	-59.88	20240612	5480	7.12	20250203	3.22	N	025320	500	444 억	4411708	N	N	4864	N	N
116	20250210	140342	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5840	110	2	1.92	2354154930	407735	90.36	5650	5880	5600	7440	4020	5730	5773.74	5.01	0	35593	5936	5832	5716	5612	5496	5885	5665	444	1710	500	4120	10	1	87991570	5139	35.18	3.73	12	0.46	166.00	1566.00	13940	20240612	-58.11	5316	20241209	9.86	6400	-8.75	20250103	5480	6.57	20250203	14630	-60.08	20240612	5480	6.57	20250203	3.22	N	025320	500	444 억	4411708	N	N	4864	N	N
117	20250210	130342	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5810	80	2	1.40	1947712820	338228	74.95	5650	5880	5600	7440	4020	5730	5758.58	5.01	0	14444	5936	5832	5716	5612	5496	5885	5665	444	1710	500	4120	10	1	87991570	5112	35.00	3.71	12	0.38	166.00	1566.00	13940	20240612	-58.32	5316	20241209	9.29	6400	-9.22	20250103	5480	6.02	20250203	14630	-60.29	20240612	5480	6.02	20250203	3.22	N	025320	500	444 억	4411708	N	N	4864	N	N
118	20250210	120340	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5830	100	2	1.75	1722957810	299609	66.40	5650	5880	5600	7440	4020	5730	5750.69	5.01	0	7316	5936	5832	5716	5612	5496	5885	5665	444	1710	500	4120	10	1	87991570	5130	35.12	3.72	12	0.34	166.00	1566.00	13940	20240612	-58.18	5316	20241209	9.67	6400	-8.91	20250103	5480	6.39	20250203	14630	-60.15	20240612	5480	6.39	20250203	3.22	N	025320	500	444 억	4411708	N	N	4864	N	N
119	20250210	110340	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5810	80	2	1.40	1574667940	274149	60.75	5650	5880	5600	7440	4020	5730	5743.84	5.01	0	8696	5936	5832	5716	5612	5496	5885	5665	444	1710	500	4120	10	1	87991570	5112	35.00	3.71	12	0.31	166.00	1566.00	13940	20240612	-58.32	5316	20241209	9.29	6400	-9.22	20250103	5480	6.02	20250203	14630	-60.29	20240612	5480	6.02	20250203	3.22	N	025320	500	444 억	4411708	N	N	4864	N	N
120	20250210	100339	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5840	110	2	1.92	1196141060	209270	46.38	5650	5880	5600	7440	4020	5730	5715.78	5.01	0	-13240	5936	5832	5716	5612	5496	5885	5665	444	1710	500	4120	10	1	87991570	5139	35.18	3.73	12	0.24	166.00	1566.00	13940	20240612	-58.11	5316	20241209	9.86	6400	-8.75	20250103	5480	6.57	20250203	14630	-60.08	20240612	5480	6.57	20250203	3.22	N	025320	500	444 억	4411708	N	N	4864	N	N
121	20250210	090340	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5630	-100	5	-1.75	227387300	40409	8.96	5650	5690	5600	7440	4020	5730	5627.12	5.01	0	-26631	5936	5832	5716	5612	5496	5885	5665	444	1710	500	4120	10	1	87991570	4954	33.92	3.60	12	0.05	166.00	1566.00	13940	20240612	-59.61	5316	20241209	5.91	6400	-12.03	20250103	5480	2.74	20250203	14630	-61.52	20240612	5480	2.74	20250203	3.22	N	025320	500	444 억	4411708	N	N	4864	N	N
122	20250207	160337	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5730	60	2	1.06	2554027710	444878	85.03	5670	5820	5600	7370	3970	5670	5741.12	5.01	0	-24350	5796	5732	5626	5562	5456	5765	5595	444	1700	500	4080	10	1	87991570	5042	34.52	3.66	12	0.51	166.00	1566.00	13940	20240612	-58.90	5316	20241209	7.79	6400	-10.47	20250103	5480	4.56	20250203	14630	-60.83	20240612	5480	4.56	20250203	3.20	N	025320	500	444 억	4412182	N	N	4864	N	N
123	20250207	150339	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5800	130	2	2.29	2284027750	397955	76.06	5670	5820	5600	7370	3970	5670	5739.59	5.01	0	-10746	5796	5732	5626	5562	5456	5765	5595	444	1700	500	4080	10	1	87991570	5104	34.94	3.70	12	0.45	166.00	1566.00	13940	20240612	-58.39	5316	20241209	9.10	6400	-9.38	20250103	5480	5.84	20250203	14630	-60.36	20240612	5480	5.84	20250203	3.20	N	025320	500	444 억	4412182	N	N	2900	N	N
124	20250207	140337	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5740	70	2	1.23	1915827790	333991	63.83	5670	5820	5600	7370	3970	5670	5736.37	5.01	0	-11690	5796	5732	5626	5562	5456	5765	5595	444	1700	500	4080	10	1	87991570	5051	34.58	3.67	12	0.38	166.00	1566.00	13940	20240612	-58.82	5316	20241209	7.98	6400	-10.31	20250103	5480	4.74	20250203	14630	-60.77	20240612	5480	4.74	20250203	3.20	N	025320	500	444 억	4412182	N	N	2900	N	N
125	20250207	130337	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5750	80	2	1.41	1731253960	301806	57.68	5670	5820	5600	7370	3970	5670	5736.54	5.01	0	-2886	5796	5732	5626	5562	5456	5765	5595	444	1700	500	4080	10	1	87991570	5060	34.64	3.67	12	0.34	166.00	1566.00	13940	20240612	-58.75	5316	20241209	8.16	6400	-10.16	20250103	5480	4.93	20250203	14630	-60.70	20240612	5480	4.93	20250203	3.20	N	025320	500	444 억	4412182	N	N	2900	N	N
126	20250207	120337	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5780	110	2	1.94	1463451610	255335	48.80	5670	5820	5600	7370	3970	5670	5731.74	5.01	0	-10236	5796	5732	5626	5562	5456	5765	5595	444	1700	500	4080	10	1	87991570	5086	34.82	3.69	12	0.29	166.00	1566.00	13940	20240612	-58.54	5316	20241209	8.73	6400	-9.69	20250103	5480	5.47	20250203	14630	-60.49	20240612	5480	5.47	20250203	3.20	N	025320	500	444 억	4412182	N	N	2900	N	N
127	20250207	110336	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5740	70	2	1.23	1207361430	210978	40.32	5670	5820	5600	7370	3970	5670	5722.94	5.01	0	-10237	5796	5732	5626	5562	5456	5765	5595	444	1700	500	4080	10	1	87991570	5051	34.58	3.67	12	0.24	166.00	1566.00	13940	20240612	-58.82	5316	20241209	7.98	6400	-10.31	20250103	5480	4.74	20250203	14630	-60.77	20240612	5480	4.74	20250203	3.20	N	025320	500	444 억	4412182	N	N	2900	N	N
128	20250207	100336	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5720	50	2	0.88	977147650	170620	32.61	5670	5820	5600	7370	3970	5670	5727.38	5.01	0	-2849	5796	5732	5626	5562	5456	5765	5595	444	1700	500	4080	10	1	87991570	5033	34.46	3.65	12	0.19	166.00	1566.00	13940	20240612	-58.97	5316	20241209	7.60	6400	-10.62	20250103	5480	4.38	20250203	14630	-60.90	20240612	5480	4.38	20250203	3.20	N	025320	500	444 억	4412182	N	N	2900	N	N
129	20250207	090338	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5630	-40	5	-0.71	134019780	23771	4.54	5670	5670	5600	7370	3970	5670	5636.53	5.01	0	-3698	5796	5732	5626	5562	5456	5765	5595	444	1700	500	4080	10	1	87991570	4954	33.92	3.60	12	0.03	166.00	1566.00	13940	20240612	-59.61	5316	20241209	5.91	6400	-12.03	20250103	5480	2.74	20250203	14630	-61.52	20240612	5480	2.74	20250203	3.20	N	025320	500	444 억	4412182	N	N	2900	N	N
130	20250206	160330	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5670	40	2	0.71	2924910840	520513	133.55	5610	5690	5520	7310	3950	5630	5619.10	5.02	419733	-10954	5823	5726	5673	5576	5523	5700	5550	444	1680	500	4050	10	1	87991570	4989	34.16	3.62	12	0.59	166.00	1566.00	13940	20240612	-59.33	5316	20241209	6.66	6400	-11.41	20250103	5480	3.47	20250203	14630	-61.24	20240612	5480	3.47	20250203	3.37	N	025320	500	444 억	4412986	N	N	2900	N	N
131	20250206	150331	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5640	10	2	0.18	2747153130	489077	125.48	5610	5690	5520	7310	3950	5630	5617.00	5.02	419733	-9010	5823	5726	5673	5576	5523	5700	5550	444	1680	500	4050	10	1	87991570	4963	33.98	3.60	12	0.56	166.00	1566.00	13940	20240612	-59.54	5316	20241209	6.09	6400	-11.88	20250103	5480	2.92	20250203	14630	-61.45	20240612	5480	2.92	20250203	3.37	N	025320	500	444 억	4412986	N	N	994	N	N
132	20250206	140333	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5640	10	2	0.18	2243192120	399315	102.45	5610	5690	5520	7310	3950	5630	5617.58	5.02	419733	-8788	5823	5726	5673	5576	5523	5700	5550	444	1680	500	4050	10	1	87991570	4963	33.98	3.60	12	0.45	166.00	1566.00	13940	20240612	-59.54	5316	20241209	6.09	6400	-11.88	20250103	5480	2.92	20250203	14630	-61.45	20240612	5480	2.92	20250203	3.37	N	025320	500	444 억	4412986	N	N	994	N	N
133	20250206	130331	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5670	40	2	0.71	1962246280	349580	89.69	5610	5690	5520	7310	3950	5630	5613.12	5.02	419733	-9096	5823	5726	5673	5576	5523	5700	5550	444	1680	500	4050	10	1	87991570	4989	34.16	3.62	12	0.40	166.00	1566.00	13940	20240612	-59.33	5316	20241209	6.66	6400	-11.41	20250103	5480	3.47	20250203	14630	-61.24	20240612	5480	3.47	20250203	3.37	N	025320	500	444 억	4412986	N	N	994	N	N
134	20250206	120329	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5670	40	2	0.71	1804033840	321652	82.53	5610	5690	5520	7310	3950	5630	5608.60	5.02	419733	-5889	5823	5726	5673	5576	5523	5700	5550	444	1680	500	4050	10	1	87991570	4989	34.16	3.62	12	0.37	166.00	1566.00	13940	20240612	-59.33	5316	20241209	6.66	6400	-11.41	20250103	5480	3.47	20250203	14630	-61.24	20240612	5480	3.47	20250203	3.37	N	025320	500	444 억	4412986	N	N	994	N	N
135	20250206	110323	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5660	30	2	0.53	1558562520	278288	71.40	5610	5690	5520	7310	3950	5630	5600.46	5.02	419733	-16516	5823	5726	5673	5576	5523	5700	5550	444	1680	500	4050	10	1	87991570	4980	34.10	3.61	12	0.32	166.00	1566.00	13940	20240612	-59.40	5316	20241209	6.47	6400	-11.56	20250103	5480	3.28	20250203	14630	-61.31	20240612	5480	3.28	20250203	3.37	N	025320	500	444 억	4412986	N	N	994	N	N
136	20250206	100330	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5640	10	2	0.18	1162027300	208214	53.42	5610	5670	5520	7310	3950	5630	5580.76	5.02	419733	-25965	5823	5726	5673	5576	5523	5700	5550	444	1680	500	4050	10	1	87991570	4963	33.98	3.60	12	0.24	166.00	1566.00	13940	20240612	-59.54	5316	20241209	6.09	6400	-11.88	20250103	5480	2.92	20250203	14630	-61.45	20240612	5480	2.92	20250203	3.37	N	025320	500	444 억	4412986	N	N	994	N	N
137	20250206	090331	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5600	-30	5	-0.53	294832070	52489	13.47	5610	5670	5590	7310	3950	5630	5616.85	5.02	419733	-12099	5823	5726	5673	5576	5523	5700	5550	444	1680	500	4050	10	1	87991570	4928	33.73	3.58	12	0.06	166.00	1566.00	13940	20240612	-59.83	5316	20241209	5.34	6400	-12.50	20250103	5480	2.19	20250203	14630	-61.72	20240612	5480	2.19	20250203	3.37	N	025320	500	444 억	4412986	N	N	994	N	N
138	20250205	160327	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5630	-20	5	-0.35	2156709740	381132	82.38	5670	5770	5620	7340	3960	5650	5658.80	4.83	0	-76300	5850	5750	5680	5580	5510	5800	5630	423	1690	500	4060	10	1	83817936	4719	33.92	3.60	12	0.45	166.00	1566.00	13940	20240612	-59.61	5316	20241209	5.91	6400	-12.03	20250103	5480	2.74	20250203	14630	-61.52	20240612	5480	2.74	20250203	3.53	N	025320	500	423 억	4045389	N	N	994	N	N
139	20250205	150328	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5630	-20	5	-0.35	1948952940	344248	74.41	5670	5770	5620	7340	3960	5650	5661.48	4.83	0	-68072	5850	5750	5680	5580	5510	5800	5630	423	1690	500	4060	10	1	83817936	4719	33.92	3.60	12	0.41	166.00	1566.00	13940	20240612	-59.61	5316	20241209	5.91	6400	-12.03	20250103	5480	2.74	20250203	14630	-61.52	20240612	5480	2.74	20250203	3.53	N	025320	500	423 억	4045389	N	N	3701	N	N
140	20250205	140327	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5640	-10	5	-0.18	1677262620	296069	64.00	5670	5770	5620	7340	3960	5650	5665.11	4.83	0	-52682	5850	5750	5680	5580	5510	5800	5630	423	1690	500	4060	10	1	83817936	4727	33.98	3.60	12	0.35	166.00	1566.00	13940	20240612	-59.54	5316	20241209	6.09	6400	-11.88	20250103	5480	2.92	20250203	14630	-61.45	20240612	5480	2.92	20250203	3.53	N	025320	500	423 억	4045389	N	N	3701	N	N
141	20250205	130328	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5660	10	2	0.18	1342942900	236930	51.21	5670	5770	5620	7340	3960	5650	5668.10	4.83	0	-41665	5850	5750	5680	5580	5510	5800	5630	423	1690	500	4060	10	1	83817936	4744	34.10	3.61	12	0.28	166.00	1566.00	13940	20240612	-59.40	5316	20241209	6.47	6400	-11.56	20250103	5480	3.28	20250203	14630	-61.31	20240612	5480	3.28	20250203	3.53	N	025320	500	423 억	4045389	N	N	3701	N	N
142	20250205	120328	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5660	10	2	0.18	1195764910	210905	45.59	5670	5770	5620	7340	3960	5650	5669.68	4.83	0	-41659	5850	5750	5680	5580	5510	5800	5630	423	1690	500	4060	10	1	83817936	4744	34.10	3.61	12	0.25	166.00	1566.00	13940	20240612	-59.40	5316	20241209	6.47	6400	-11.56	20250103	5480	3.28	20250203	14630	-61.31	20240612	5480	3.28	20250203	3.53	N	025320	500	423 억	4045389	N	N	3701	N	N
143	20250205	110327	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5640	-10	5	-0.18	1038554460	183115	39.58	5670	5770	5620	7340	3960	5650	5671.60	4.83	0	-35668	5850	5750	5680	5580	5510	5800	5630	423	1690	500	4060	10	1	83817936	4727	33.98	3.60	12	0.22	166.00	1566.00	13940	20240612	-59.54	5316	20241209	6.09	6400	-11.88	20250103	5480	2.92	20250203	14630	-61.45	20240612	5480	2.92	20250203	3.53	N	025320	500	423 억	4045389	N	N	3701	N	N
144	20250205	100329	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5650	0	3	0.00	601126900	105684	22.84	5670	5770	5620	7340	3960	5650	5687.97	4.83	0	-19495	5850	5750	5680	5580	5510	5800	5630	423	1690	500	4060	10	1	83817936	4736	34.04	3.61	12	0.13	166.00	1566.00	13940	20240612	-59.47	5316	20241209	6.28	6400	-11.72	20250103	5480	3.10	20250203	14630	-61.38	20240612	5480	3.10	20250203	3.53	N	025320	500	423 억	4045389	N	N	3701	N	N
145	20250205	090333	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5710	60	2	1.06	96238100	16901	3.65	5670	5770	5670	7340	3960	5650	5694.23	4.83	0	6649	5850	5750	5680	5580	5510	5800	5630	423	1690	500	4060	10	1	83817936	4786	34.40	3.65	12	0.02	166.00	1566.00	13940	20240612	-59.04	5316	20241209	7.41	6400	-10.78	20250103	5480	4.20	20250203	14630	-60.97	20240612	5480	4.20	20250203	3.53	N	025320	500	423 억	4045389	N	N	3701	N	N
146	20250204	160324	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5650	140	2	2.54	2622807790	460138	55.71	5630	5780	5610	7160	3860	5510	5700.19	4.70	0	127055	5930	5720	5600	5390	5270	5660	5330	423	1650	500	3960	10	1	83817936	4736	34.04	3.61	12	0.55	166.00	1566.00	13940	20240612	-59.47	5316	20241209	6.28	6400	-11.72	20250103	5480	3.10	20250203	14630	-61.38	20240612	5480	3.10	20250203	3.51	N	025320	500	423 억	3940059	N	N	3701	N	N
147	20250204	150325	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5660	150	2	2.72	2405696450	421643	51.04	5630	5780	5620	7160	3860	5510	5705.53	4.70	0	118783	5930	5720	5600	5390	5270	5660	5330	423	1650	500	3960	10	1	83817936	4744	34.10	3.61	12	0.50	166.00	1566.00	13940	20240612	-59.40	5316	20241209	6.47	6400	-11.56	20250103	5480	3.28	20250203	14630	-61.31	20240612	5480	3.28	20250203	3.51	N	025320	500	423 억	3940059	N	N	8312	N	N
148	20250204	140325	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5700	190	2	3.45	2033846620	355966	43.09	5630	5780	5620	7160	3860	5510	5713.60	4.70	0	136001	5930	5720	5600	5390	5270	5660	5330	423	1650	500	3960	10	1	83817936	4778	34.34	3.64	12	0.42	166.00	1566.00	13940	20240612	-59.11	5316	20241209	7.22	6400	-10.94	20250103	5480	4.01	20250203	14630	-61.04	20240612	5480	4.01	20250203	3.51	N	025320	500	423 억	3940059	N	N	8312	N	N
149	20250204	130324	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5760	250	2	4.54	1728454390	302475	36.62	5630	5780	5620	7160	3860	5510	5714.37	4.70	0	110376	5930	5720	5600	5390	5270	5660	5330	423	1650	500	3960	10	1	83817936	4828	34.70	3.68	12	0.36	166.00	1566.00	13940	20240612	-58.68	5316	20241209	8.35	6400	-10.00	20250103	5480	5.11	20250203	14630	-60.63	20240612	5480	5.11	20250203	3.51	N	025320	500	423 억	3940059	N	N	8312	N	N
150	20250204	120328	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5730	220	2	3.99	1452317950	254354	30.79	5630	5780	5620	7160	3860	5510	5709.83	4.70	0	74164	5930	5720	5600	5390	5270	5660	5330	423	1650	500	3960	10	1	83817936	4803	34.52	3.66	12	0.30	166.00	1566.00	13940	20240612	-58.90	5316	20241209	7.79	6400	-10.47	20250103	5480	4.56	20250203	14630	-60.83	20240612	5480	4.56	20250203	3.51	N	025320	500	423 억	3940059	N	N	8312	N	N
151	20250204	110321	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5770	260	2	4.72	1336857720	234255	28.36	5630	5780	5620	7160	3860	5510	5706.85	4.70	0	65413	5930	5720	5600	5390	5270	5660	5330	423	1650	500	3960	10	1	83817936	4836	34.76	3.68	12	0.28	166.00	1566.00	13940	20240612	-58.61	5316	20241209	8.54	6400	-9.84	20250103	5480	5.29	20250203	14630	-60.56	20240612	5480	5.29	20250203	3.51	N	025320	500	423 억	3940059	N	N	8312	N	N
152	20250204	100325	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5710	200	2	3.63	843724900	148468	17.97	5630	5770	5620	7160	3860	5510	5682.87	4.70	0	50984	5930	5720	5600	5390	5270	5660	5330	423	1650	500	3960	10	1	83817936	4786	34.40	3.65	12	0.18	166.00	1566.00	13940	20240612	-59.04	5316	20241209	7.41	6400	-10.78	20250103	5480	4.20	20250203	14630	-60.97	20240612	5480	4.20	20250203	3.51	N	025320	500	423 억	3940059	N	N	8312	N	N
153	20250204	090324	57	100.00	KSQ150		전기·전자	N	N	N	N	N	5630	120	2	2.18	116641050	20634	2.50	5630	5770	5620	7160	3860	5510	5652.86	4.70	0	9704	5930	5720	5600	5390	5270	5660	5330	423	1650	500	3960	10	1	83817936	4719	33.92	3.60	12	0.02	166.00	1566.00	13940	20240612	-59.61	5316	20241209	5.91	6400	-12.03	20250103	5480	2.74	20250203	14630	-61.52	20240612	5480	2.74	20250203	3.51	N	025320	500	423 억	3940059	N	N	8312	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History